EBIX

Historical Stock Prices

$34.08
*  
0.16
0.47%
Get EBIX Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading EBIX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 34 34.49 33.74 34.08 309,721
07/01/2015 33.09 34.12 32.57 33.92 483,408
06/30/2015 32.6 32.99 32.31 32.61 296,421
06/29/2015 32.14 33.16 31.6 32.36 355,997
06/26/2015 33.95 33.95 32.57 32.73 1,126,366
06/25/2015 33.54 34.3136 33.27 34 266,136
06/24/2015 34.03 34.23 33.36 33.37 292,085
06/23/2015 34.35 34.4 33.85 34.07 265,654
06/22/2015 34.25 34.45 33.82 34.37 278,351
06/19/2015 34.09 34.2196 33.79 33.91 667,391
06/18/2015 33.87 34.33 33.465 34.21 270,340
06/17/2015 33.52 34.19 33.28 33.81 373,564
06/16/2015 33.2 33.63 32.87 33.5 239,487
06/15/2015 33.49 33.51 32.72 33.25 319,228
06/12/2015 33.02 34.16 33.02 33.84 535,603
06/11/2015 33.44 34.02 33.07 33.31 330,598
06/10/2015 33.25 33.43 32.24 33.09 546,109
06/09/2015 33.5 33.88 32.81 33.27 540,970
06/08/2015 34.67 35 33.5001 33.8 440,045
06/05/2015 35.12 35.31 34.42 34.81 223,435
06/04/2015 35.3 35.94 34.72 35.16 198,962
06/03/2015 35.45 35.92 35.28 35.61 211,526
06/02/2015 35.34 35.57 34.95 35.26 262,600
06/01/2015 35.73 36.02 34.05 35.35 443,419
05/29/2015 37.08 37.12 35.08 35.6 456,018
05/28/2015 37.49 37.74 36.7 37.01 395,999
05/27/2015 37.05 38.04 36.72 37.66 356,691
05/26/2015 36.9 37.5 36.7 37.1 309,326
05/22/2015 36.9 37.93 36.6625 36.93 355,518
05/21/2015 36.82 37.2399 36.8 36.9 418,900
05/20/2015 37.2 37.32 36.9 37.04 351,099
05/19/2015 37.37 37.92 36.4225 37.16 569,507
05/18/2015 34.42 37.25 34.35 37 978,867
05/15/2015 34.17 34.54 33.49 34.4 579,542
05/14/2015 33.01 34.83 32.8 34.435 563,924
05/13/2015 33 33.61 32.28 32.87 528,605
05/12/2015 31 32.8164 30.61 32.74 689,211
05/11/2015 31.32 31.41 30.5 31.11 532,163
05/08/2015 28.43 31.99 28.38 31.26 976,960
05/07/2015 27.51 27.864 27.38 27.7 311,377
05/06/2015 27.28 27.86 26.71 27.71 403,561
05/05/2015 27.55 28.05 27.03 27.32 237,731
05/04/2015 27.96 28.14 27.51 27.71 238,441
05/01/2015 27.29 28.12 27.28 27.96 316,039
04/30/2015 28.3 28.5 26.86 27.29 430,388
04/29/2015 28.4 28.98 28.07 28.36 242,552
04/28/2015 28.87 29.32 28.14 28.62 249,572
04/27/2015 29.74 30.25 28.79 28.94 260,754
04/24/2015 30 30.26 29.6 29.77 214,516
04/23/2015 29.66 30.32 29.54 29.98 306,561
04/22/2015 28.8 30.19 28.8 29.77 521,816
04/21/2015 28.5 29.27 28.5 28.91 492,129
04/20/2015 28.79 29.22 28.42 28.47 269,157
04/17/2015 28.69 28.89 28.05 28.62 443,164
04/16/2015 28.53 29.25 28.53 28.74 262,181
04/15/2015 28.6 28.85 28.58 28.67 215,591
04/14/2015 28.92 29 28.43 28.59 326,091
04/13/2015 29.12 29.5 28.58 28.83 374,394
04/10/2015 28.78 29.52 28.67 29.23 254,030
04/09/2015 30.05 30.5 29.09 29.37 499,955
04/08/2015 28.88 30.36 28.84 30.02 874,443
04/07/2015 28.75 29.45 28.48 28.63 613,935
04/06/2015 29.25 29.8679 28.88 28.95 429,796
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?